시장 데이터를 불러오는 중
전체 종목
깃랩 과거 주가
GitLab Inc. - Class A Common Stock · GTLB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GitLab Inc. - Class A Common Stock · GTLB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,129 | ₩73,543 | ₩71,902 | ₩73,517 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,433 | ₩71,555 | ₩68,886 | ₩71,475 | +2.94% | 472.4만 |
| 2026.10.07 | ₩68,873 | ₩70,100 | ₩68,486 | ₩69,380 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,326 | ₩71,235 | ₩67,858 | ₩68,899 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,524 | ₩69,073 | ₩66,310 | ₩68,726 | +3.31% | 321.1만 |
| 2026.10.02 | ₩67,858 | ₩68,392 | ₩65,390 | ₩66,430 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,295 | ₩66,724 | ₩63,174 | ₩66,657 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,160 | ₩64,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,054 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,386 | ₩62,854 | ₩60,732 | ₩62,334 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩60,899 | ₩62,013 | ₩59,011 | ₩61,666 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩64,869 | ₩64,869 | ₩62,460 | ₩62,514 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,243 | ₩65,710 | ₩64,062 | ₩64,882 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,616 | ₩66,457 | ₩64,575 | ₩65,403 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,378 | ₩67,615 | ₩64,115 | ₩65,149 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩65,897 | ₩66,938 | ₩65,523 | ₩66,444 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,618 | ₩67,618 | ₩65,476 | ₩65,696 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩64,776 | ₩67,351 | ₩64,148 | ₩67,084 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,135 | ₩65,803 | ₩64,135 | ₩65,083 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,716 | ₩67,031 | ₩64,629 | ₩65,523 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,502 | ₩66,043 | ₩63,561 | ₩65,723 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,161 | ₩64,442 | ₩61,800 | ₩62,707 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,107 | ₩63,988 | ₩61,399 | ₩63,121 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,014 | ₩63,428 | ₩61,653 | ₩61,826 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,323 | ₩65,503 | ₩62,500 | ₩62,921 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,309 | ₩67,535 | ₩63,888 | ₩66,497 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,697 | ₩67,716 | ₩65,243 | ₩65,803 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,663 | ₩74,130 | ₩65,536 | ₩66,177 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩60,959 | ₩61,900 | ₩59,331 | ₩60,172 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩59,785 | ₩62,253 | ₩59,617 | ₩62,107 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,238 | ₩60,532 | ₩58,864 | ₩59,878 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,462 | ₩59,851 | ₩56,442 | ₩59,798 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,327 | ₩55,661 | ₩53,566 | ₩55,127 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩55,955 | ₩56,449 | ₩54,493 | ₩55,594 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,381 | ₩56,902 | ₩54,794 | ₩56,088 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,382 | ₩56,469 | ₩54,473 | ₩55,608 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,622 | ₩56,876 | ₩55,394 | ₩56,155 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,288 | ₩57,223 | ₩54,874 | ₩56,849 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,020 | ₩56,475 | ₩53,966 | ₩55,381 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,322 | ₩56,769 | ₩53,886 | ₩54,073 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,330 | ₩58,464 | ₩55,528 | ₩56,876 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩54,961 | ₩58,137 | ₩53,433 | ₩57,850 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,241 | ₩56,302 | ₩54,167 | ₩54,460 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩53,926 | ₩56,422 | ₩53,433 | ₩56,195 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,345 | ₩54,567 | ₩51,217 | ₩54,353 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,103 | ₩52,699 | ₩50,070 | ₩52,005 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,706 | ₩47,818 | ₩45,226 | ₩47,614 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,456 | ₩49,683 | ₩48,135 | ₩48,255 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,513 | ₩49,069 | ₩46,320 | ₩48,682 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,534 | ₩48,642 | ₩46,827 | ₩47,487 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,812 | ₩46,373 | ₩44,452 | ₩46,053 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩43,878 | ₩45,039 | ₩42,650 | ₩44,999 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,405 | ₩46,774 | ₩44,051 | ₩45,412 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,091 | ₩46,346 | ₩42,944 | ₩43,991 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,130 | ₩44,939 | ₩42,476 | ₩43,878 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,222 | ₩42,049 | ₩40,582 | ₩41,743 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,330 | ₩42,376 | ₩39,834 | ₩40,328 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,038 | ₩44,038 | ₩41,582 | ₩41,836 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,765 | ₩45,799 | ₩43,250 | ₩43,838 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,491 | ₩46,687 | ₩42,108 | ₩45,466 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩41,903 | ₩43,771 | ₩41,636 | ₩43,664 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,004 | ₩44,211 | ₩41,636 | ₩42,376 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,665 | ₩45,432 | ₩43,170 | ₩43,811 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,557 | ₩45,359 | ₩42,303 | ₩44,011 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩43,904 | ₩45,199 | ₩43,177 | ₩44,665 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,653 | ₩47,027 | ₩42,997 | ₩43,264 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,115 | ₩46,086 | ₩40,548 | ₩45,185 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,557 | ₩43,718 | ₩42,130 | ₩42,356 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,612 | ₩45,412 | ₩43,097 | ₩43,491 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,796 | ₩43,971 | ₩41,369 | ₩43,838 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,543 | ₩43,304 | ₩42,196 | ₩42,797 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,489 | ₩43,484 | ₩41,436 | ₩42,076 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,180 | ₩40,828 | ₩38,900 | ₩40,742 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,581 | ₩40,582 | ₩39,220 | ₩39,834 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,299 | ₩38,873 | ₩37,232 | ₩38,793 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩36,849 | ₩38,733 | ₩36,491 | ₩36,685 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,151 | ₩38,266 | ₩35,938 | ₩37,726 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,817 | ₩36,458 | ₩34,470 | ₩36,031 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,803 | ₩36,004 | ₩33,656 | ₩34,470 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩34,857 | ₩35,844 | ₩34,069 | ₩35,444 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,525 | ₩37,119 | ₩35,164 | ₩35,324 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,606 | ₩38,500 | ₩36,778 | ₩37,112 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,579 | ₩38,633 | ₩37,045 | ₩37,779 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,086 | ₩38,286 | ₩36,565 | ₩37,085 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,384 | ₩38,607 | ₩37,165 | ₩37,899 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,521 | ₩40,341 | ₩37,806 | ₩38,046 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩40,835 | ₩42,183 | ₩38,566 | ₩40,435 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,441 | ₩42,823 | ₩40,915 | ₩41,476 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,795 | ₩41,763 | ₩39,421 | ₩41,529 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩41,829 | ₩42,350 | ₩40,315 | ₩41,155 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,142 | ₩42,303 | ₩39,034 | ₩41,275 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩41,903 | ₩44,899 | ₩41,864 | ₩42,463 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,323 | ₩45,452 | ₩41,622 | ₩45,092 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩37,913 | ₩41,529 | ₩37,806 | ₩41,436 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,298 | ₩38,126 | ₩35,511 | ₩37,272 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,137 | ₩36,178 | ₩34,823 | ₩35,390 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,140 | ₩36,258 | ₩34,296 | ₩35,724 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,456 | ₩35,851 | ₩34,456 | ₩35,671 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩34,897 | ₩34,963 | ₩33,656 | ₩34,189 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,669 | ₩35,764 | ₩32,975 | ₩35,631 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,149 | ₩35,310 | ₩33,122 | ₩33,976 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,374 | ₩33,656 | ₩31,200 | ₩33,482 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,126 | ₩32,168 | ₩30,126 | ₩31,574 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,439 | ₩30,626 | ₩28,798 | ₩30,159 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,520 | ₩30,813 | ₩29,385 | ₩29,425 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,119 | ₩32,294 | ₩29,746 | ₩30,800 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,243 | ₩35,217 | ₩33,596 | ₩34,216 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,789 | ₩34,730 | ₩32,962 | ₩34,670 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,629 | ₩34,950 | ₩33,335 | ₩34,590 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,093 | ₩32,695 | ₩31,280 | ₩32,415 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,135 | ₩33,669 | ₩32,314 | ₩33,148 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,627 | ₩33,159 | ₩31,514 | ₩32,815 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,625 | ₩32,374 | ₩30,480 | ₩32,094 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩28,972 | ₩29,572 | ₩28,384 | ₩29,545 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,492 | ₩29,759 | ₩28,945 | ₩29,238 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,746 | ₩31,053 | ₩29,372 | ₩29,946 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,451 | ₩29,132 | ₩28,184 | ₩28,625 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,851 | ₩28,785 | ₩27,664 | ₩28,705 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,291 | ₩28,478 | ₩26,943 | ₩27,570 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,799 | ₩30,085 | ₩29,145 | ₩29,839 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩28,998 | ₩30,987 | ₩28,691 | ₩29,559 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,024 | ₩29,078 | ₩28,024 | ₩28,905 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,479 | ₩30,032 | ₩28,464 | ₩28,585 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,292 | ₩30,359 | ₩28,811 | ₩29,132 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,811 | ₩29,132 | ₩27,250 | ₩29,038 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,130 | ₩27,944 | ₩26,596 | ₩26,796 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,303 | ₩27,017 | ₩25,996 | ₩26,730 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,096 | ₩26,383 | ₩24,995 | ₩25,916 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,650 | ₩28,264 | ₩26,036 | ₩26,249 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩31,974 | ₩32,294 | ₩28,378 | ₩28,478 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,126 | ₩31,213 | ₩29,979 | ₩30,893 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,119 | ₩30,613 | ₩29,759 | ₩30,373 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,439 | ₩30,666 | ₩28,972 | ₩30,119 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,265 | ₩29,792 | ₩28,424 | ₩29,332 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,091 | ₩29,049 | ₩27,517 | ₩28,878 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,357 | ₩28,665 | ₩27,277 | ₩27,757 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,757 | ₩27,811 | ₩26,956 | ₩27,157 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,103 | ₩28,932 | ₩27,037 | ₩28,358 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,291 | ₩28,811 | ₩27,237 | ₩27,584 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,345 | ₩29,359 | ₩27,424 | ₩27,570 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,425 | ₩29,986 | ₩29,052 | ₩29,719 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,520 | ₩30,520 | ₩29,332 | ₩29,692 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,026 | ₩31,173 | ₩29,919 | ₩30,546 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,093 | ₩30,786 | ₩29,892 | ₩30,199 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,159 | ₩31,300 | ₩30,052 | ₩30,533 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,560 | ₩30,600 | ₩29,799 | ₩30,119 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,580 | ₩30,933 | ₩29,894 | ₩30,279 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,693 | ₩32,068 | ₩30,239 | ₩30,453 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,260 | ₩31,607 | ₩30,386 | ₩30,907 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,428 | ₩32,428 | ₩30,773 | ₩30,947 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,828 | ₩33,128 | ₩31,934 | ₩32,802 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,629 | ₩34,296 | ₩32,842 | ₩33,242 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,686 | ₩35,330 | ₩33,509 | ₩33,856 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,494 | ₩33,549 | ₩30,826 | ₩33,429 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,096 | ₩36,405 | ₩33,055 | ₩35,631 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,629 | ₩35,604 | ₩33,124 | ₩34,950 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,677 | ₩36,004 | ₩34,983 | ₩35,097 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,830 | ₩37,806 | ₩34,777 | ₩37,219 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,215 | ₩34,750 | ₩32,508 | ₩34,656 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩31,934 | ₩34,003 | ₩31,294 | ₩33,269 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,363 | ₩34,398 | ₩31,694 | ₩32,068 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,580 | ₩39,461 | ₩34,737 | ₩35,217 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,027 | ₩39,027 | ₩38,106 | ₩38,353 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩37,886 | ₩39,554 | ₩37,099 | ₩38,673 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,780 | ₩39,507 | ₩37,232 | ₩37,926 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,034 | ₩40,568 | ₩39,220 | ₩39,434 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,061 | ₩40,888 | ₩38,086 | ₩39,474 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,756 | ₩42,103 | ₩39,220 | ₩40,061 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,237 | ₩43,437 | ₩41,155 | ₩42,103 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,036 | ₩43,504 | ₩40,902 | ₩43,317 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,436 | ₩43,144 | ₩40,188 | ₩42,877 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩42,837 | ₩44,278 | ₩40,702 | ₩40,848 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,611 | ₩44,532 | ₩41,876 | ₩43,424 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩45,906 | ₩46,120 | ₩42,810 | ₩43,824 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,600 | ₩48,722 | ₩46,053 | ₩47,174 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,454 | ₩47,908 | ₩46,393 | ₩46,680 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩47,874 | ₩48,041 | ₩45,799 | ₩47,374 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩50,870 | ₩51,164 | ₩49,282 | ₩49,676 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,670 | ₩51,231 | ₩48,775 | ₩49,803 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,729 | ₩51,564 | ₩49,029 | ₩50,937 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,723 | ₩50,417 | ₩46,707 | ₩48,548 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,745 | ₩50,076 | ₩44,465 | ₩49,910 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,385 | ₩44,972 | ₩43,931 | ₩44,238 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,478 | ₩45,613 | ₩44,018 | ₩44,091 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,493 | ₩46,573 | ₩45,266 | ₩45,559 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,268 | ₩48,460 | ₩46,040 | ₩46,373 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩47,935 | ₩49,015 | ₩47,027 | ₩48,255 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,055 | ₩48,508 | ₩45,879 | ₩47,841 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,467 | ₩48,148 | ₩45,426 | ₩47,588 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,541 | ₩47,948 | ₩46,840 | ₩47,227 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,709 | ₩48,909 | ₩47,254 | ₩47,441 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,588 | ₩49,603 | ₩48,201 | ₩49,055 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,043 | ₩50,190 | ₩48,709 | ₩49,029 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,375 | ₩50,123 | ₩48,281 | ₩50,056 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,684 | ₩50,724 | ₩47,908 | ₩48,281 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩50,817 | ₩50,844 | ₩50,003 | ₩50,083 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩50,950 | ₩51,578 | ₩50,804 | ₩50,924 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,096 | ₩51,337 | ₩50,096 | ₩51,004 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,043 | ₩50,804 | ₩49,963 | ₩50,497 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩49,963 | ₩50,390 | ₩49,663 | ₩50,016 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,737 | ₩50,977 | ₩49,629 | ₩50,136 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,044 | ₩51,978 | ₩50,924 | ₩51,217 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩50,790 | ₩51,257 | ₩50,257 | ₩50,710 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,044 | ₩51,718 | ₩50,670 | ₩50,804 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,044 | ₩52,045 | ₩50,470 | ₩50,537 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,230 | ₩51,418 | ₩50,176 | ₩50,844 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,379 | ₩53,379 | ₩51,364 | ₩51,498 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,527 | ₩54,687 | ₩52,725 | ₩52,739 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,446 | ₩55,448 | ₩53,446 | ₩54,313 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,525 | ₩54,727 | ₩52,258 | ₩54,046 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩51,898 | ₩52,845 | ₩51,231 | ₩52,071 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,257 | ₩53,725 | ₩50,243 | ₩52,138 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,363 | ₩51,524 | ₩49,736 | ₩49,843 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,151 | ₩51,204 | ₩49,003 | ₩50,056 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,764 | ₩51,778 | ₩47,788 | ₩50,483 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩56,809 | ₩58,250 | ₩55,915 | ₩57,876 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩53,900 | ₩56,248 | ₩53,519 | ₩54,914 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,293 | ₩55,261 | ₩53,806 | ₩54,794 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,034 | ₩55,234 | ₩53,593 | ₩54,140 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,114 | ₩55,174 | ₩53,579 | ₩55,034 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩55,968 | ₩56,348 | ₩55,127 | ₩55,314 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,615 | ₩56,615 | ₩53,639 | ₩55,368 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,710 | ₩59,678 | ₩56,142 | ₩56,729 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,182 | ₩58,824 | ₩57,176 | ₩57,916 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,595 | ₩59,251 | ₩56,088 | ₩59,077 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩58,984 | ₩59,051 | ₩56,489 | ₩56,902 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,249 | ₩59,998 | ₩57,209 | ₩59,158 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,386 | ₩61,486 | ₩58,130 | ₩58,677 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,093 | ₩63,188 | ₩61,133 | ₩61,987 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩60,892 | ₩62,654 | ₩60,892 | ₩62,093 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,066 | ₩62,320 | ₩60,312 | ₩61,640 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩59,998 | ₩61,050 | ₩58,730 | ₩60,786 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,693 | ₩61,786 | ₩58,504 | ₩60,799 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,707 | ₩62,961 | ₩60,939 | ₩61,159 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩65,870 | ₩66,657 | ₩61,266 | ₩62,053 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,123 | ₩69,900 | ₩63,842 | ₩68,112 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩63,975 | ₩65,403 | ₩63,601 | ₩65,056 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩62,894 | ₩65,943 | ₩62,721 | ₩63,361 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,042 | ₩65,296 | ₩63,441 | ₩64,095 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,029 | ₩65,363 | ₩64,042 | ₩64,335 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,683 | ₩66,330 | ₩64,309 | ₩64,736 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,323 | ₩66,164 | ₩64,709 | ₩64,762 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩63,908 | ₩64,876 | ₩63,695 | ₩64,215 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩64,909 | ₩66,003 | ₩64,028 | ₩64,175 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩62,961 | ₩67,631 | ₩62,654 | ₩66,070 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩60,892 | ₩63,962 | ₩60,839 | ₩62,854 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,347 | ₩64,095 | ₩60,298 | ₩60,465 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩58,944 | ₩66,644 | ₩57,042 | ₩64,415 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,399 | ₩60,519 | ₩58,090 | ₩58,243 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,569 | ₩60,439 | ₩56,862 | ₩59,731 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,519 | ₩60,695 | ₩58,757 | ₩58,971 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,574 | ₩63,695 | ₩58,811 | ₩59,531 | -4.86% | 337만 |
|---|